Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.85 | 17.95 | 17.73 | 17.79 | 17.79 | 21,081,700 |
Jul 25, 2024 | 17.92 | 18.03 | 17.70 | 17.72 | 17.72 | 22,355,300 |
Jul 24, 2024 | 18.70 | 19.03 | 18.45 | 18.46 | 18.46 | 22,059,700 |
Jul 23, 2024 | 18.40 | 18.67 | 18.24 | 18.57 | 18.57 | 18,302,800 |
Jul 22, 2024 | 18.29 | 18.46 | 18.23 | 18.36 | 18.36 | 14,874,600 |
Jul 19, 2024 | 18.00 | 18.49 | 17.95 | 18.39 | 18.39 | 24,950,000 |
Jul 18, 2024 | 19.01 | 19.01 | 18.44 | 18.54 | 18.54 | 17,949,600 |
Jul 17, 2024 | 19.35 | 19.45 | 18.85 | 18.88 | 18.88 | 30,477,200 |
Jul 16, 2024 | 18.44 | 19.28 | 18.33 | 19.25 | 19.25 | 36,904,900 |
Jul 15, 2024 | 18.48 | 18.63 | 18.31 | 18.36 | 18.36 | 24,223,300 |
Jul 12, 2024 | 17.83 | 18.57 | 17.81 | 18.52 | 18.52 | 23,046,300 |
Jul 11, 2024 | 18.05 | 18.18 | 17.86 | 18.13 | 18.13 | 31,513,600 |
Jul 10, 2024 | 17.67 | 17.87 | 17.64 | 17.78 | 17.78 | 19,908,400 |
Jul 09, 2024 | 17.35 | 17.55 | 17.26 | 17.44 | 17.44 | 16,392,100 |
Jul 08, 2024 | 17.25 | 17.46 | 17.11 | 17.38 | 17.38 | 18,310,400 |
Jul 05, 2024 | 17.56 | 17.78 | 17.42 | 17.44 | 17.44 | 23,258,000 |
Jul 03, 2024 | 16.85 | 17.36 | 16.84 | 17.30 | 17.30 | 18,999,800 |
Jul 02, 2024 | 16.56 | 16.70 | 16.41 | 16.62 | 16.62 | 11,803,500 |
Jul 01, 2024 | 16.76 | 16.85 | 16.54 | 16.56 | 16.56 | 9,192,400 |
Jun 28, 2024 | 16.99 | 17.01 | 16.58 | 16.68 | 16.68 | 13,271,600 |
Jun 27, 2024 | 16.98 | 17.02 | 16.83 | 16.84 | 16.84 | 14,788,900 |
Jun 26, 2024 | 16.34 | 16.84 | 16.33 | 16.80 | 16.80 | 16,932,300 |
Jun 25, 2024 | 16.61 | 16.79 | 16.51 | 16.59 | 16.59 | 14,947,300 |
Jun 24, 2024 | 16.68 | 16.81 | 16.58 | 16.72 | 16.72 | 14,610,700 |
Jun 21, 2024 | 16.98 | 16.98 | 16.45 | 16.56 | 16.56 | 35,931,300 |
Jun 20, 2024 | 16.50 | 17.15 | 16.44 | 16.96 | 16.96 | 31,193,900 |
Jun 18, 2024 | 16.09 | 16.50 | 16.07 | 16.41 | 16.41 | 19,403,900 |
Jun 17, 2024 | 16.00 | 16.18 | 15.97 | 16.14 | 16.14 | 19,873,500 |
Jun 14, 2024 | 16.20 | 16.20 | 15.92 | 16.03 | 16.03 | 19,395,900 |
Jun 13, 2024 | 16.29 | 16.51 | 15.92 | 16.07 | 16.07 | 21,657,700 |
Jun 12, 2024 | 16.45 | 16.56 | 16.21 | 16.40 | 16.40 | 25,432,700 |
Jun 11, 2024 | 16.28 | 16.28 | 16.00 | 16.18 | 16.18 | 17,068,500 |
Jun 10, 2024 | 16.25 | 16.46 | 16.12 | 16.45 | 16.45 | 21,491,200 |
Jun 07, 2024 | 16.82 | 16.83 | 16.12 | 16.15 | 16.15 | 36,198,500 |
Jun 06, 2024 | 16.66 | 17.37 | 16.51 | 17.32 | 17.32 | 23,544,700 |
Jun 05, 2024 | 16.52 | 16.74 | 16.39 | 16.70 | 16.70 | 15,604,500 |
Jun 04, 2024 | 17.09 | 17.09 | 16.36 | 16.49 | 16.49 | 32,330,600 |
Jun 03, 2024 | 17.15 | 17.53 | 17.07 | 17.42 | 17.42 | 18,731,800 |
May 31, 2024 | 17.13 | 17.26 | 16.97 | 17.09 | 17.09 | 20,415,400 |
May 31, 2024 | 0.1 Dividend | |||||
May 30, 2024 | 16.96 | 17.21 | 16.96 | 17.11 | 17.01 | 12,306,400 |
May 29, 2024 | 17.24 | 17.38 | 16.91 | 16.92 | 16.82 | 12,268,800 |
May 28, 2024 | 17.24 | 17.47 | 17.06 | 17.44 | 17.34 | 21,446,200 |
May 24, 2024 | 17.08 | 17.18 | 17.01 | 17.02 | 16.92 | 13,888,800 |
May 23, 2024 | 17.20 | 17.39 | 16.91 | 16.94 | 16.84 | 25,362,800 |
May 22, 2024 | 17.60 | 17.70 | 17.22 | 17.29 | 17.19 | 21,070,500 |
May 21, 2024 | 17.85 | 17.93 | 17.70 | 17.80 | 17.70 | 14,213,300 |
May 20, 2024 | 17.98 | 18.10 | 17.75 | 17.92 | 17.82 | 18,065,200 |
May 17, 2024 | 17.80 | 17.89 | 17.64 | 17.89 | 17.79 | 21,079,200 |
May 16, 2024 | 17.39 | 17.61 | 17.27 | 17.52 | 17.42 | 16,293,000 |
May 15, 2024 | 17.34 | 17.57 | 17.04 | 17.42 | 17.32 | 19,914,800 |
May 14, 2024 | 17.03 | 17.15 | 16.96 | 17.15 | 17.05 | 12,980,200 |
May 13, 2024 | 16.92 | 17.14 | 16.80 | 16.94 | 16.84 | 12,691,000 |
May 10, 2024 | 17.30 | 17.32 | 16.92 | 16.93 | 16.83 | 16,539,700 |
May 09, 2024 | 16.80 | 17.14 | 16.80 | 17.03 | 16.93 | 18,765,900 |
May 08, 2024 | 16.55 | 16.88 | 16.55 | 16.72 | 16.62 | 12,209,700 |
May 07, 2024 | 16.61 | 16.76 | 16.53 | 16.74 | 16.64 | 12,734,700 |
May 06, 2024 | 16.78 | 16.86 | 16.61 | 16.67 | 16.57 | 13,667,700 |
May 03, 2024 | 16.63 | 16.63 | 16.33 | 16.46 | 16.36 | 16,806,400 |
May 02, 2024 | 16.29 | 16.69 | 16.17 | 16.55 | 16.45 | 19,121,000 |
May 01, 2024 | 16.82 | 16.89 | 16.22 | 16.36 | 16.26 | 35,334,700 |
Apr 30, 2024 | 16.88 | 17.07 | 16.60 | 16.64 | 16.54 | 30,865,100 |
Apr 29, 2024 | 17.20 | 17.45 | 16.93 | 17.32 | 17.22 | 19,025,300 |
Apr 26, 2024 | 17.20 | 17.26 | 16.92 | 17.09 | 16.99 | 19,814,200 |
Apr 25, 2024 | 16.54 | 17.24 | 16.43 | 17.08 | 16.98 | 42,772,900 |
Apr 24, 2024 | 16.47 | 16.59 | 16.36 | 16.52 | 16.42 | 25,854,400 |
Apr 23, 2024 | 16.28 | 16.79 | 16.26 | 16.69 | 16.59 | 26,739,400 |
Apr 22, 2024 | 16.37 | 16.75 | 16.30 | 16.42 | 16.32 | 26,868,000 |
Apr 19, 2024 | 16.86 | 17.24 | 16.82 | 17.10 | 17.00 | 25,599,300 |
Apr 18, 2024 | 16.87 | 17.03 | 16.68 | 16.98 | 16.88 | 18,616,000 |
Apr 17, 2024 | 16.54 | 16.86 | 16.46 | 16.70 | 16.60 | 24,800,100 |
Apr 16, 2024 | 16.79 | 16.81 | 16.10 | 16.48 | 16.38 | 49,673,600 |
Apr 15, 2024 | 17.83 | 17.84 | 17.11 | 17.37 | 17.27 | 32,856,600 |
Apr 12, 2024 | 18.42 | 18.95 | 17.72 | 17.86 | 17.76 | 49,907,000 |
Apr 11, 2024 | 18.01 | 18.12 | 17.66 | 18.04 | 17.93 | 27,309,000 |
Apr 10, 2024 | 17.63 | 18.00 | 17.51 | 17.90 | 17.80 | 31,317,100 |
Apr 09, 2024 | 18.13 | 18.32 | 17.94 | 18.01 | 17.90 | 29,525,800 |
Apr 08, 2024 | 18.02 | 18.12 | 17.48 | 17.70 | 17.60 | 27,550,500 |
Apr 05, 2024 | 17.34 | 18.01 | 17.30 | 17.86 | 17.76 | 35,445,100 |
Apr 04, 2024 | 17.37 | 17.53 | 17.24 | 17.39 | 17.29 | 29,366,700 |
Apr 03, 2024 | 17.13 | 17.49 | 17.09 | 17.42 | 17.32 | 27,933,700 |
Apr 02, 2024 | 16.95 | 17.21 | 16.81 | 17.18 | 17.08 | 34,453,300 |
Apr 01, 2024 | 17.01 | 17.06 | 16.68 | 16.86 | 16.76 | 29,111,600 |
Mar 28, 2024 | 16.45 | 16.70 | 16.26 | 16.64 | 16.54 | 29,336,000 |
Mar 27, 2024 | 15.62 | 16.21 | 15.61 | 16.21 | 16.12 | 28,034,300 |
Mar 26, 2024 | 15.75 | 15.80 | 15.52 | 15.52 | 15.43 | 16,446,400 |
Mar 25, 2024 | 15.66 | 15.94 | 15.54 | 15.57 | 15.48 | 13,644,800 |
Mar 22, 2024 | 15.71 | 15.89 | 15.49 | 15.52 | 15.43 | 21,389,300 |
Mar 21, 2024 | 16.00 | 16.25 | 15.80 | 15.81 | 15.72 | 26,790,800 |
Mar 20, 2024 | 15.21 | 15.79 | 15.19 | 15.68 | 15.59 | 18,274,700 |
Mar 19, 2024 | 15.51 | 15.58 | 15.23 | 15.25 | 15.16 | 20,044,100 |
Mar 18, 2024 | 15.76 | 15.80 | 15.61 | 15.63 | 15.54 | 12,186,700 |
Mar 15, 2024 | 15.70 | 15.83 | 15.61 | 15.76 | 15.67 | 20,404,400 |
Mar 14, 2024 | 15.84 | 15.87 | 15.59 | 15.76 | 15.67 | 16,563,200 |
Mar 13, 2024 | 15.66 | 16.03 | 15.63 | 15.98 | 15.89 | 19,908,600 |
Mar 12, 2024 | 15.58 | 15.68 | 15.40 | 15.64 | 15.55 | 19,584,100 |
Mar 11, 2024 | 15.77 | 15.92 | 15.74 | 15.87 | 15.78 | 24,871,400 |
Mar 08, 2024 | 15.97 | 16.10 | 15.75 | 15.76 | 15.67 | 23,916,700 |
Mar 07, 2024 | 15.98 | 16.05 | 15.84 | 15.90 | 15.81 | 22,814,400 |
Mar 06, 2024 | 15.72 | 16.00 | 15.64 | 15.71 | 15.62 | 27,433,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |